2311 エプコ

株価チャート

2015/12/31

2015/08/04～2015/12/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018	1/1, 株式分割 1→2
2015
12/30	820	820	805	810	0%	2,600	75億4596万	+4.52%	72.43	2.47
12/29	802	810	802	810	+0.93%	1,600	75億4596万	+4.79%	72.43	2.47
12/28	775	805	775	803	0%	10,600	74億7609万	+4.09%	71.76	2.45
12/25	825	825	781	803	-2.67%	16,200	74億7609万	+4.36%	71.76	2.45
12/24	816	825	816	825	+1.17%	34,400	76億8104万	+7.64%	73.73	2.52
12/22	777	817	769	815	+2.97%	20,200	75億9254万	+6.96%	72.88	2.49
12/21	772	792	772	792	+2.73%	13,200	73億7361万	+4.42%	70.78	2.42
12/18	775	775	758	771	+0.39%	5,000	71億7797万	+1.78%	68.9	2.35
12/17	767	771	767	768	+0.2%	3,600	71億5003万	+1.66%	68.63	2.34
12/16	779	779	765	766	-0.2%	2,400	71億3605万	+1.59%	68.5	2.34
12/15	781	781	765	768	-0.2%	5,800	71億5003万	+2.06%	68.63	2.34
12/14	756	770	755	769	+1.52%	17,400	71億6400万	+2.53%	68.77	2.35
12/11	758	758	758	758	0%	400	70億5687万	+1.13%	67.74	2.31
12/10	757	767	757	758	-0.53%	6,800	70億5687万	+1.27%	67.74	2.31
12/09	764	770	761	762	-0.33%	5,600	70億9413万	+1.94%	68.1	2.33
12/08	760	764	755	764	+0.53%	7,000	71億1742万	+2.41%	68.32	2.33
12/07	759	765	759	760	+0.07%	3,400	70億8016万	+1.88%	67.96	2.32
12/04	766	770	758	760	-0.78%	11,200	70億7550万	+1.81%	67.92	2.32
12/03	775	775	766	766	-1.16%	1,400	71億3139万	+2.48%	68.46	2.34
12/02	782	782	763	775	0%	2,800	72億1524万	+3.4%	69.26	2.36
12/01	755	775	755	775	+2.58%	10,600	72億1524万	+3.13%	69.26	2.36
11/30	756	758	752	755	0%	12,600	70億3358万	+0.4%	67.52	2.31
11/27	757	760	748	755	+0.6%	15,200	70億3358万	0%	67.52	2.31
11/26	750	756	750	751	-0.46%	11,600	69億9165万	-0.86%	67.11	2.29
11/25	752	754	750	754	+0.27%	4,200	70億2426万	-0.79%	67.43	2.3
11/24	755	757	752	752	-0.33%	4,000	70億563万	-1.31%	67.25	2.3
11/20	748	757	748	755	+0.94%	3,600	70億2892万	-1.24%	67.47	2.3
11/19	735	748	730	748	+1.84%	4,800	69億6371万	-2.42%	66.85	2.28
11/18	720	734	720	734	+1.66%	21,600	68億3794万	-4.55%	65.64	2.24
11/17	720	730	720	722	-1.16%	10,800	67億2615万	-6.48%	64.57	2.2
11/16	745	745	715	731	-1.95%	18,600	68億533万	-5.74%	65.33	2.23
11/13	753	753	733	745	+0.68%	14,200	69億4042万	-4.24%	66.62	2.27
11/12	727	763	715	740	+2.07%	15,200	68億9384万	-5.01%	66.18	2.26
11/11	728	738	724	725	-0.55%	11,400	67億5410万	-7.17%	64.83	2.21
11/10	738	738	718	729	+0.9%	6,400	67億9136万	-6.9%	65.19	2.23
11/09	732	743	722	723	-1.3%	23,000	67億3081万	-7.96%	64.61	2.21
11/06	728	735	728	732	+0.55%	5,000	68億1931万	-6.87%	65.46	2.23
11/05	728	729	711	728	0%	24,600	67億8204万	-7.61%	65.1	2.22
11/04	749	755	725	728	-3.96%	17,000	67億8204万	-7.73%	65.1	2.22
11/02	756	765	749	758	+0.33%	5,600	70億6152万	-4.17%	67.78	2.31
10/30	760	798	755	756	-0.53%	17,600	70億3823万	-4.49%	67.56	2.31
10/29	772	775	758	760	-1.56%	26,000	70億7550万	-3.74%	67.92	2.32
10/28	786	820	751	772	-5.68%	24,200	71億8729万	-1.97%	68.99	2.36
10/27	815	829	815	818	-0.73%	3,400	76億2048万	+4.2%	73.15	2.5
10/26	821	829	821	824	+0.98%	1,400	76億7638万	+5.37%	73.69	2.52
10/23	812	819	812	816	+0.49%	12,600	76億185万	+5.02%	72.97	2.49
10/22	812	812	808	812	0%	2,800	75億6459万	+5.32%	72.61	2.48
10/21	811	819	804	812	-0.98%	3,200	75億6459万	+5.87%	72.61	2.48
10/20	819	821	819	820	+0.43%	4,200	76億3912万	+7.75%	73.33	2.5
10/19	810	817	810	817	+1.43%	3,600	76億651万	+7.86%	73.02	2.49
10/16	807	807	795	805	-0.25%	3,200	74億9938万	+7.05%	71.99	2.46
10/15	809	809	795	807	-0.25%	5,800	75億1801万	+7.89%	72.17	2.46
10/14	815	815	779	809	+0.43%	4,000	75億3664万	+8.88%	72.35	2.47
10/13	790	813	790	806	-0.56%	18,000	75億403万	+8.85%	72.03	2.46
10/09	790	810	790	810	+2.6%	13,200	75億4596万	+10.05%	72.43	2.47
10/08	798	798	778	790	+1.94%	7,200	73億5498万	+7.71%	70.6	2.41
10/07	776	778	768	775	-1.84%	11,000	72億1524万	+5.95%	69.26	2.36
10/06	781	820	775	789	+0.77%	13,000	73億5032万	+8.23%	70.56	2.41
10/05	775	788	768	783	+2.15%	6,400	72億9442万	+7.85%	70.02	2.39
10/02	766	774	757	767	+0.07%	6,800	71億4071万	+6.02%	68.54	2.34
10/01	764	775	764	766	-1.42%	6,400	71億3605万	+6.24%	68.5	2.34
09/30	775	780	758	777	+2.3%	15,000	72億3853万	+7.77%	69.48	2.37
09/29	752	775	752	760	-1.36%	22,800	70億7550万	+4.76%	67.92	2.32
09/28	764	775	752	770	+2.8%	21,000	71億7332万	+5.48%	68.86	2.35
09/25	704	758	704	749	+6.09%	28,600	69億7768万	+1.77%	66.98	2.29
09/24	717	722	703	706	-1.6%	15,200	65億7709万	-4.98%	63.13	2.16
09/18	719	735	712	718	-2.11%	16,400	66億8423万	-4.59%	64.16	2.19
09/17	759	759	715	733	+0.62%	24,600	68億2862万	-3.43%	65.55	2.24
09/16	703	760	700	729	+4.82%	40,000	67億8670万	-5.27%	65.15	2.22
09/15	676	697	676	695	+2.21%	38,200	64億7462万	-11.01%	62.15	2.12
09/14	679	693	677	680	-2.02%	33,600	63億3488万	-14.47%	60.81	2.08
09/11	683	710	665	694	+1.68%	51,200	64億6530万	-14.22%	62.06	2.12
09/10	715	715	683	683	-3.81%	38,800	63億5817万	-16.97%	61.03	2.08
09/09	697	710	681	710	+2.45%	23,400	66億970万	-15.23%	63.45	2.17
09/08	701	715	675	693	-1%	73,200	64億5133万	-18.43%	61.93	2.11
09/07	715	715	683	700	-0.07%	57,200	65億1654万	-18.76%	62.55	2.14
09/04	718	718	665	700	-3.11%	54,800	65億2120万	-19.82%	62.6	2.14
09/03	718	733	713	723	+1.26%	37,600	67億3081万	-18.45%	64.61	2.21
09/02	735	745	706	714	-1.04%	41,200	66億4696万	-20.55%	63.81	2.18
09/01	739	772	721	721	-2.76%	29,000	67億1683万	-20.86%	64.48	2.2
08/31	720	742	703	742	+1.58%	86,800	69億781万	-19.75%	66.31	2.26
08/28	732	740	715	730	+1.88%	57,000	68億68万	-22.01%	65.28	2.23
08/27	714	742	705	717	+2.36%	78,400	66億7491万	-24.58%	64.07	2.19
08/26	700	723	690	700	-2.1%	68,400	65億2120万	-27.31%	62.6	2.14
08/25	622	763	622	715	-8.57%	100,600	66億6094万	-26.89%	63.94	2.18
08/24	833	835	775	782	-10.37%	33,200	72億8511万	-21.09%	69.93	2.39
08/21	868	874	845	873	-1.91%	26,800	81億2821万	-12.92%	78.02	2.66
08/20	905	905	877	890	-1.98%	13,200	82億8658万	-11.84%	79.54	2.72
08/19	916	926	906	908	-0.93%	6,800	84億5427万	-10.59%	81.15	2.77
08/18	916	920	916	916	-1.98%	4,400	85億3345万	-10.2%	81.91	2.8
08/17	910	935	910	935	+2.64%	4,600	87億580万	-8.65%	83.57	2.85
08/14	940	941	902	911	-5.11%	19,400	84億8221万	-11.26%	81.42	2.78
08/13	961	993	950	960	-8.58%	47,000	89億3870万	-6.75%	85.8	2.93
08/12	1,049	1,060	1,049	1,050	+0.96%	23,600	97億7714万	+1.6%	93.85	3.2
08/11	1,039	1,050	1,020	1,040	+1.07%	3,400	96億8398万	+0.63%	92.96	3.17
08/10	1,042	1,050	1,025	1,029	+0.1%	5,800	95億8150万	-0.44%	91.97	3.14
08/07	1,050	1,055	1,027	1,028	-1.2%	14,200	95億7219万	-0.63%	91.89	3.14
08/06	1,028	1,050	1,006	1,040	+2.21%	12,400	96億8864万	+0.48%	93	3.18
08/05	990	1,021	990	1,018	+2.78%	4,800	94億7903万	-1.69%	90.99	3.11
08/04	1,001	1,001	986	990	-0.1%	9,200	92億2284万	-4.44%	88.53	3.02

2311 エプコ

株価チャート

2015/08/04～2015/12/30

株価推移

開示資料

決算

株式

チャート